Premium
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.019 | 41.3043478261 | 0.046 | 0.066 | 0.046 | 192950 | 0.05742272 | DE |
| 4 | 0.018 | 38.2978723404 | 0.047 | 0.066 | 0.044 | 119349 | 0.05110382 | DE |
| 12 | 0.02 | 44.4444444444 | 0.045 | 0.081 | 0.039 | 270912 | 0.06019198 | DE |
| 26 | 0.002 | 3.1746031746 | 0.063 | 0.099 | 0.033 | 247299 | 0.06078838 | DE |
| 52 | -0.06 | -48 | 0.125 | 0.19 | 0.033 | 350789 | 0.10461097 | DE |
| 156 | -0.235 | -78.3333333333 | 0.3 | 0.41 | 0.033 | 380916 | 0.14791811 | DE |
| 260 | -0.235 | -78.3333333333 | 0.3 | 0.41 | 0.033 | 380916 | 0.14791811 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736313300 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1736226900 | 0.062 | 0 | 0.00 | 0.063 | 0.064 | 0.062 | 136317 |
| 1736140500 | 0.062 | -0.001 | -1.59 | 0.062 | 0.064 | 0.062 | 193518 |
| 1735881300 | 0.063 | 0.015 | 31.25 | 0.055 | 0.063 | 0.055 | 176983 |
| 1735794900 | 0.048 | 0.003 | 6.67 | 0.046 | 0.048 | 0.046 | 264980 |
| 1735622100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1735535700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1735276500 | 0.045 | 0.001 | 2.27 | 0.047 | 0.047 | 0.045 | 70748 |
| 1735014060 | 0.044 | -0.002 | -4.35 | 0.044 | 0.044 | 0.044 | 65619 |
| 1734930900 | 0.046 | -0.001 | -2.13 | 0.046 | 0.046 | 0.046 | 40924 |
| 1734671700 | 0.047 | 0.001 | 2.17 | 0.047 | 0.047 | 0.047 | 18579 |
| 1734585300 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 4267 |
| 1734498900 | 0.046 | -0.001 | -2.13 | 0.047 | 0.047 | 0.046 | 113324 |
| 1734412500 | 0.047 | 0 | 0.00 | 0.046 | 0.047 | 0.044 | 458700 |
| 1734326100 | 0.047 | 0.001 | 2.17 | 0.048 | 0.049 | 0.047 | 15170 |
| 1734066900 | 0.046 | -0.002 | -4.17 | 0.047 | 0.047 | 0.046 | 23295 |
| 1733980500 | 0.048 | 0.002 | 4.35 | 0.046 | 0.048 | 0.046 | 15291 |
| 1733894100 | 0.046 | -0.002 | -4.17 | 0.047 | 0.047 | 0.045 | 192527 |
| 1733807700 | 0.048 | -0.002 | -4.00 | 0.05 | 0.05 | 0.048 | 229950 |
| 1733721300 | 0.05 | -0.002 | -3.85 | 0.052 | 0.052 | 0.05 | 655553 |
| 1733462100 | 0.052 | -0.001 | -1.89 | 0.053 | 0.053 | 0.052 | 45000 |
| 1733375700 | 0.053 | -0.003 | -5.36 | 0.056 | 0.056 | 0.053 | 103431 |
| 1733289300 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1733202900 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 65662 |
| 1733116500 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 69932 |
| 1732857300 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1732770900 | 0.056 | 0 | 0.00 | 0.055 | 0.056 | 0.054 | 131160 |
| 1732684500 | 0.056 | 0.002 | 3.70 | 0.057 | 0.057 | 0.056 | 124431 |
| 1732598100 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1732511700 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 34517 |
| 1732252500 | 0.054 | -0.007 | -11.48 | 0.061 | 0.061 | 0.054 | 105500 |
| 1732166100 | 0.061 | 0 | 0.00 | 0.062 | 0.062 | 0.061 | 96114 |
| 1732079700 | 0.061 | -0.01 | -14.08 | 0.0709999 | 0.0709999 | 0.061 | 1453323 |
| 1731993300 | 0.0709999 | 0.028 | 65.12 | 0.054 | 0.081 | 0.054 | 5928642 |
| 1731906900 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 62234 |
| 1731647700 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 12894 |
| 1731561300 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 6666 |
| 1731474900 | 0.0429999 | -0.005 | -10.42 | 0.048 | 0.048 | 0.0429999 | 74089 |
| 1731388500 | 0.048 | 0.001 | 2.13 | 0.048 | 0.048 | 0.048 | 20615 |
| 1731302100 | 0.047 | 0 | 0.00 | 0.047 | 0.048 | 0.047 | 55280 |
| 1731042900 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 60500 |
| 1730956500 | 0.047 | 0.001 | 2.17 | 0.047 | 0.047 | 0.047 | 10638 |
| 1730870100 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 18195 |
| 1730783700 | 0.046 | 0.004 | 9.52 | 0.046 | 0.046 | 0.046 | 7688 |
| 1730697300 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 25000 |
| 1730438100 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1730351700 | 0.042 | -0.004 | -8.70 | 0.044 | 0.044 | 0.04 | 215838 |
| 1730265300 | 0.046 | -0.005 | -9.80 | 0.0509999 | 0.0509999 | 0.046 | 284462 |
| 1730178900 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1730092500 | 0.0509999 | 0.0019999 | 4.08 | 0.054 | 0.054 | 0.049 | 172807 |
| 1729833300 | 0.049 | 0.003 | 6.52 | 0.049 | 0.049 | 0.049 | 25000 |
| 1729746900 | 0.046 | -0.004 | -8.00 | 0.047 | 0.047 | 0.046 | 33092 |
| 1729660500 | 0.05 | -0.001 | -1.96 | 0.0509999 | 0.0509999 | 0.05 | 313524 |
| 1729574100 | 0.0509999 | -0.003 | -5.56 | 0.0509999 | 0.0509999 | 0.0509999 | 7784 |
| 1729487700 | 0.054 | 0.005 | 10.20 | 0.055 | 0.058 | 0.052 | 344276 |
| 1729228500 | 0.049 | 0.004 | 8.89 | 0.048 | 0.0509999 | 0.048 | 314081 |
| 1729142100 | 0.045 | 0.006 | 15.38 | 0.04 | 0.045 | 0.04 | 400539 |
| 1729055700 | 0.039 | -0.006 | -13.33 | 0.045 | 0.045 | 0.039 | 246936 |
| 1728969300 | 0.045 | -0.003 | -6.25 | 0.045 | 0.045 | 0.045 | 18469 |
| 1728882900 | 0.048 | 0.003 | 6.67 | 0.049 | 0.049 | 0.048 | 100408 |
| 1728623700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 11840 |
| 1728537300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1728450900 | 0.045 | -0.005 | -10.00 | 0.047 | 0.047 | 0.045 | 238160 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
